Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.38 | 40.48 | 40.15 | 40.41 | 5,134 | +0.02(+0.04%) |
Jul 30, 2018 | 40.53 | 40.80 | 40.39 | 40.39 | 7,663 | -0.41(-1.00%) |
Jul 27, 2018 | 40.94 | 40.94 | 40.74 | 40.80 | 9,200 | +0.36(+0.89%) |
Jul 26, 2018 | 40.37 | 40.44 | 40.37 | 40.44 | 1,476 | +0.28(+0.70%) |
Jul 25, 2018 | 39.81 | 40.16 | 39.81 | 40.16 | 11,584 | -0.26(-0.63%) |
Jul 24, 2018 | 40.65 | 40.74 | 40.40 | 40.41 | 9,678 | +0.38(+0.94%) |
Jul 23, 2018 | 40.00 | 40.04 | 39.84 | 40.04 | 7,968 | +0.32(+0.81%) |
Jul 20, 2018 | 39.77 | 39.77 | 39.65 | 39.72 | 9,184 | +0.32(+0.82%) |
Jul 19, 2018 | 39.32 | 39.49 | 39.32 | 39.40 | 9,112 | -0.21(-0.54%) |
Jul 18, 2018 | 39.30 | 39.61 | 39.30 | 39.61 | 12,207 | +0.32(+0.82%) |
Jul 17, 2018 | 39.31 | 39.39 | 39.16 | 39.29 | 16,808 | +0.65(+1.69%) |
Jul 16, 2018 | 38.65 | 38.74 | 38.62 | 38.63 | 8,960 | +0.10(+0.26%) |
Jul 13, 2018 | 37.81 | 38.87 | 37.81 | 38.53 | 7,245 | +0.41(+1.09%) |
Jul 12, 2018 | 38.07 | 38.18 | 37.87 | 38.12 | 15,017 | +0.19(+0.50%) |
Jul 11, 2018 | 37.97 | 38.19 | 37.80 | 37.93 | 9,816 | -1.29(-3.29%) |
Jul 10, 2018 | 39.12 | 39.23 | 38.94 | 39.22 | 15,039 | +0.60(+1.55%) |
Jul 09, 2018 | 38.65 | 38.65 | 38.50 | 38.62 | 18,576 | +0.86(+2.28%) |
Jul 06, 2018 | 37.63 | 37.76 | 37.60 | 37.76 | 22,338 | +0.01(+0.03%) |
Jul 05, 2018 | 37.72 | 37.78 | 37.55 | 37.75 | 12,611 | +0.66(+1.78%) |
Jul 03, 2018 | 37.09 | 37.09 | 37.09 | 0 | -0.81(-2.14%) | |
Jul 02, 2018 | 37.98 | 37.98 | 37.65 | 37.90 | 9,528 | +0.24(+0.65%) |
Jun 29, 2018 | 37.59 | 37.68 | 37.56 | 37.66 | 19,907 | -0.12(-0.32%) |
Jun 28, 2018 | 37.69 | 37.78 | 37.69 | 37.77 | 8,969 | -0.24(-0.63%) |
Jun 27, 2018 | 38.15 | 38.46 | 37.86 | 38.02 | 12,856 | +0.31(+0.84%) |
Jun 26, 2018 | 37.57 | 37.70 | 37.53 | 37.70 | 3,708 | +0.09(+0.24%) |
Jun 25, 2018 | 37.66 | 37.67 | 37.39 | 37.61 | 3,827 | +0.02(+0.05%) |
Jun 22, 2018 | 37.55 | 37.66 | 37.55 | 37.59 | 1,719 | +0.05(+0.13%) |
Jun 21, 2018 | 37.72 | 37.99 | 37.51 | 37.54 | 3,466 | -0.11(-0.29%) |
Jun 20, 2018 | 37.85 | 38.00 | 37.37 | 37.65 | 2,338 | +0.03(+0.08%) |
Jun 19, 2018 | 37.70 | 37.92 | 37.54 | 37.62 | 16,243 | +0.11(+0.29%) |
Jun 18, 2018 | 37.47 | 37.55 | 37.44 | 37.51 | 2,621 | +0.18(+0.48%) |
Jun 15, 2018 | 37.80 | 37.80 | 37.33 | 37.33 | 2,213 | -0.48(-1.27%) |
Jun 14, 2018 | 37.86 | 37.86 | 37.78 | 37.81 | 1,915 | +0.39(+1.04%) |
Jun 13, 2018 | 37.78 | 37.78 | 37.42 | 37.42 | 6,114 | +0.15(+0.40%) |
Jun 12, 2018 | 37.82 | 37.82 | 37.23 | 37.27 | 12,002 | -0.42(-1.11%) |
Jun 11, 2018 | 37.84 | 37.84 | 37.54 | 37.69 | 4,662 | +0.23(+0.61%) |
Jun 08, 2018 | 37.24 | 37.64 | 37.24 | 37.46 | 12,361 | +0.14(+0.38%) |
Jun 07, 2018 | 37.17 | 37.37 | 37.14 | 37.32 | 12,371 | -1.34(-3.47%) |
Jun 06, 2018 | 38.47 | 38.66 | 38.40 | 38.66 | 10,971 | +0.04(+0.10%) |
Jun 05, 2018 | 38.69 | 38.70 | 38.62 | 38.62 | 3,456 | -0.04(-0.11%) |
Jun 04, 2018 | 38.55 | 38.69 | 38.49 | 38.66 | 5,125 | +1.66(+4.48%) |
Jun 01, 2018 | 36.97 | 37.16 | 36.86 | 37.01 | 16,315 | +1.59(+4.47%) |
May 31, 2018 | 35.51 | 35.51 | 35.31 | 35.42 | 12,016 | +0.65(+1.85%) |
May 30, 2018 | 34.75 | 34.84 | 34.20 | 34.77 | 11,928 | +0.14(+0.42%) |
May 29, 2018 | 35.09 | 35.38 | 34.38 | 34.63 | 20,908 | -0.48(-1.37%) |
May 25, 2018 | 35.11 | 35.11 | 35.11 | 0 | +0.65(+1.89%) | |
May 24, 2018 | 34.57 | 34.57 | 34.35 | 34.46 | 4,150 | -0.29(-0.83%) |
May 23, 2018 | 35.00 | 35.00 | 34.63 | 34.75 | 2,589 | -0.45(-1.26%) |
May 22, 2018 | 35.54 | 35.61 | 35.13 | 35.20 | 9,014 | +0.20(+0.56%) |
May 21, 2018 | 35.22 | 35.22 | 35.00 | 35.00 | 2,173 | -0.08(-0.21%) |
May 18, 2018 | 35.02 | 35.12 | 35.02 | 35.08 | 1,653 | -0.15(-0.44%) |
May 17, 2018 | 35.62 | 35.62 | 35.23 | 35.23 | 1,999 | -0.19(-0.54%) |
May 16, 2018 | 35.43 | 35.58 | 35.42 | 35.42 | 2,441 | +0.27(+0.77%) |
May 15, 2018 | 35.32 | 35.37 | 35.14 | 35.15 | 3,627 | -0.46(-1.29%) |
May 14, 2018 | 35.56 | 35.61 | 35.55 | 35.61 | 797 | -0.19(-0.53%) |
May 11, 2018 | 36.45 | 36.45 | 35.42 | 35.80 | 4,160 | -1.10(-2.98%) |
May 10, 2018 | 37.23 | 37.23 | 36.90 | 36.90 | 3,065 | +0.30(+0.82%) |
May 09, 2018 | 36.56 | 36.60 | 36.54 | 36.60 | 2,817 | -0.27(-0.73%) |
May 08, 2018 | 36.88 | 37.01 | 36.87 | 36.87 | 3,438 | -0.15(-0.39%) |
May 07, 2018 | 37.14 | 37.14 | 36.94 | 37.02 | 1,522 | +0.17(+0.48%) |
May 04, 2018 | 36.73 | 36.84 | 36.64 | 36.84 | 4,347 | +0.27(+0.74%) |
May 03, 2018 | 36.57 | 36.57 | 36.57 | 36.57 | 829 | -0.02(-0.04%) |
May 02, 2018 | 36.69 | 36.71 | 36.56 | 36.59 | 2,243 | -0.60(-1.63%) |